Mitsubishi Logistics Corporation (TYO:9301)
Japan · Delayed Price · Currency is JPY 1,367.50
-17.00 (-1.23%)
At close: Mar 27, 2026
Mitsubishi Logistics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,381.00 | 1,381.00 | 1,360.50 | 1,367.50 | 1,367.50 | -1.23% | 1,335,700 |
| Mar 26, 2026 | 1,377.50 | 1,384.50 | 1,370.50 | 1,384.50 | 1,384.50 | 0.33% | 723,200 |
| Mar 25, 2026 | 1,400.00 | 1,400.00 | 1,369.00 | 1,380.00 | 1,380.00 | 0.69% | 1,069,600 |
| Mar 24, 2026 | 1,344.50 | 1,370.50 | 1,333.50 | 1,370.50 | 1,370.50 | 2.74% | 1,684,500 |
| Mar 23, 2026 | 1,340.00 | 1,341.00 | 1,316.50 | 1,334.00 | 1,334.00 | -1.59% | 2,568,000 |
| Mar 19, 2026 | 1,378.00 | 1,385.00 | 1,354.50 | 1,355.50 | 1,355.50 | -2.38% | 2,048,100 |
| Mar 18, 2026 | 1,370.00 | 1,388.50 | 1,364.50 | 1,388.50 | 1,388.50 | 1.61% | 714,900 |
| Mar 17, 2026 | 1,362.00 | 1,377.00 | 1,357.00 | 1,366.50 | 1,366.50 | 1.11% | 833,600 |
| Mar 16, 2026 | 1,350.00 | 1,360.00 | 1,346.00 | 1,351.50 | 1,351.50 | -0.07% | 862,500 |
| Mar 13, 2026 | 1,344.00 | 1,367.50 | 1,341.00 | 1,352.50 | 1,352.50 | -0.33% | 1,120,600 |
| Mar 12, 2026 | 1,381.50 | 1,384.00 | 1,348.00 | 1,357.00 | 1,357.00 | -2.34% | 794,300 |
| Mar 11, 2026 | 1,402.00 | 1,408.00 | 1,388.00 | 1,389.50 | 1,389.50 | 0.11% | 973,800 |
| Mar 10, 2026 | 1,401.50 | 1,406.00 | 1,382.00 | 1,388.00 | 1,388.00 | 0.98% | 1,140,600 |
| Mar 9, 2026 | 1,350.50 | 1,377.00 | 1,344.50 | 1,374.50 | 1,374.50 | -2.21% | 1,228,400 |
| Mar 6, 2026 | 1,400.00 | 1,412.50 | 1,391.50 | 1,405.50 | 1,405.50 | -1.30% | 1,016,100 |
| Mar 5, 2026 | 1,439.50 | 1,447.50 | 1,420.00 | 1,424.00 | 1,424.00 | 1.03% | 1,645,700 |
| Mar 4, 2026 | 1,406.50 | 1,420.00 | 1,375.00 | 1,409.50 | 1,409.50 | -1.81% | 2,016,700 |
| Mar 3, 2026 | 1,452.00 | 1,465.50 | 1,424.50 | 1,435.50 | 1,435.50 | -0.73% | 1,801,700 |
| Mar 2, 2026 | 1,437.00 | 1,454.00 | 1,413.00 | 1,446.00 | 1,446.00 | 0.91% | 1,807,700 |
| Feb 27, 2026 | 1,416.50 | 1,436.50 | 1,412.00 | 1,433.00 | 1,433.00 | 1.63% | 1,250,400 |
| Feb 26, 2026 | 1,400.00 | 1,412.50 | 1,395.00 | 1,410.00 | 1,410.00 | 0.97% | 1,083,100 |
| Feb 25, 2026 | 1,405.50 | 1,414.00 | 1,379.00 | 1,396.50 | 1,396.50 | 0.50% | 1,529,100 |
| Feb 24, 2026 | 1,375.00 | 1,394.50 | 1,368.50 | 1,389.50 | 1,389.50 | 1.42% | 1,022,900 |
| Feb 20, 2026 | 1,368.50 | 1,379.50 | 1,353.00 | 1,370.00 | 1,370.00 | 0.74% | 1,246,900 |
| Feb 19, 2026 | 1,351.50 | 1,360.00 | 1,345.50 | 1,360.00 | 1,360.00 | 0.89% | 843,400 |
| Feb 18, 2026 | 1,348.00 | 1,359.50 | 1,343.50 | 1,348.00 | 1,348.00 | 0.90% | 797,500 |
| Feb 17, 2026 | 1,358.00 | 1,359.50 | 1,336.00 | 1,336.00 | 1,336.00 | -1.98% | 771,300 |
| Feb 16, 2026 | 1,357.50 | 1,363.00 | 1,345.00 | 1,363.00 | 1,363.00 | 1.19% | 1,004,100 |
| Feb 13, 2026 | 1,364.00 | 1,374.50 | 1,342.50 | 1,347.00 | 1,347.00 | -1.03% | 1,196,900 |
| Feb 12, 2026 | 1,360.00 | 1,372.00 | 1,356.00 | 1,361.00 | 1,361.00 | 1.11% | 945,500 |
| Feb 10, 2026 | 1,333.00 | 1,358.50 | 1,331.50 | 1,346.00 | 1,346.00 | 1.62% | 1,320,200 |
| Feb 9, 2026 | 1,334.00 | 1,335.00 | 1,314.50 | 1,324.50 | 1,324.50 | 1.46% | 1,313,200 |
| Feb 6, 2026 | 1,310.00 | 1,313.00 | 1,296.00 | 1,305.50 | 1,305.50 | -0.57% | 1,125,400 |
| Feb 5, 2026 | 1,310.00 | 1,317.00 | 1,301.50 | 1,313.00 | 1,313.00 | 1.00% | 1,141,700 |
| Feb 4, 2026 | 1,300.00 | 1,310.50 | 1,297.00 | 1,300.00 | 1,300.00 | -0.69% | 1,389,700 |
| Feb 3, 2026 | 1,282.00 | 1,309.50 | 1,280.50 | 1,309.00 | 1,309.00 | 1.79% | 1,156,300 |
| Feb 2, 2026 | 1,323.00 | 1,327.00 | 1,277.50 | 1,286.00 | 1,286.00 | -2.54% | 2,109,600 |
| Jan 30, 2026 | 1,337.00 | 1,337.00 | 1,319.50 | 1,319.50 | 1,319.50 | -0.19% | 946,100 |
| Jan 29, 2026 | 1,329.00 | 1,330.50 | 1,317.00 | 1,322.00 | 1,322.00 | -0.53% | 1,233,700 |
| Jan 28, 2026 | 1,333.00 | 1,335.00 | 1,322.50 | 1,329.00 | 1,329.00 | -1.15% | 745,900 |
| Jan 27, 2026 | 1,336.50 | 1,346.00 | 1,326.00 | 1,344.50 | 1,344.50 | 0.52% | 870,000 |
| Jan 26, 2026 | 1,345.00 | 1,351.00 | 1,335.00 | 1,337.50 | 1,337.50 | -0.96% | 749,700 |
| Jan 23, 2026 | 1,355.50 | 1,362.50 | 1,348.50 | 1,350.50 | 1,350.50 | 0.26% | 1,023,300 |
| Jan 22, 2026 | 1,335.00 | 1,350.00 | 1,330.00 | 1,347.00 | 1,347.00 | 1.32% | 914,200 |
| Jan 21, 2026 | 1,320.00 | 1,333.00 | 1,301.00 | 1,329.50 | 1,329.50 | -1.23% | 806,400 |
| Jan 20, 2026 | 1,338.50 | 1,350.00 | 1,337.50 | 1,346.00 | 1,346.00 | 0.34% | 1,062,700 |
| Jan 19, 2026 | 1,337.50 | 1,346.00 | 1,328.00 | 1,341.50 | 1,341.50 | -0.52% | 1,018,900 |
| Jan 16, 2026 | 1,328.00 | 1,350.00 | 1,320.50 | 1,348.50 | 1,348.50 | 1.51% | 1,130,800 |
| Jan 15, 2026 | 1,303.50 | 1,333.50 | 1,300.50 | 1,328.50 | 1,328.50 | 2.94% | 1,415,000 |
| Jan 14, 2026 | 1,271.00 | 1,293.50 | 1,268.50 | 1,290.50 | 1,290.50 | 1.37% | 1,049,700 |